Jindal Stainless

JIST
🏛️ india →
789.15
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 561.00 577.95 561.00 572.10 2.0M
2023-12-28 559.00 578.00 556.50 571.30 3.1M
2023-12-27 561.60 565.00 550.10 559.30 1.2M
2023-12-26 551.40 559.95 544.00 557.15 0.8M
2023-12-22 546.85 552.80 539.15 549.10 1.7M
2023-12-21 517.40 540.90 511.55 539.00 1.8M
2023-12-20 549.70 557.35 504.35 521.45 2.4M
2023-12-19 557.95 559.35 541.00 544.10 1.8M
2023-12-18 540.00 564.80 533.90 560.25 2.3M
2023-12-15 550.00 569.75 535.00 543.90 2.9M
2023-12-14 564.95 567.20 545.50 548.00 3.2M
2023-12-13 545.20 564.65 538.35 559.30 2.9M
2023-12-12 543.95 552.95 534.60 542.90 2.9M
2023-12-11 546.15 555.00 540.15 544.20 1.7M
2023-12-08 532.30 542.20 532.30 540.20 1.1M
2023-12-07 532.00 540.80 527.15 531.10 1.0M
2023-12-06 545.40 545.40 529.40 536.50 2.0M
2023-12-05 525.05 544.05 521.55 541.60 2.2M
2023-12-04 523.95 528.00 519.10 523.30 1.3M
2023-12-01 502.50 520.00 495.05 517.10 2.0M
2023-11-30 515.00 518.90 492.60 501.30 10.6M
2023-11-29 524.65 524.65 505.20 513.40 1.5M
2023-11-28 545.90 546.45 516.10 522.70 3.7M
2023-11-24 523.00 547.65 514.40 542.55 2.0M
2023-11-23 504.45 525.00 500.20 523.70 1.4M
2023-11-22 541.20 541.75 501.10 504.35 2.4M
2023-11-21 533.05 539.90 522.55 532.75 1.9M
2023-11-20 510.95 539.00 510.00 529.60 3.2M
2023-11-17 477.05 509.00 477.05 506.85 2.4M
2023-11-16 471.20 482.50 461.30 477.25 1.8M
2023-11-15 484.95 490.95 470.00 471.20 1.4M
2023-11-13 487.90 491.40 481.25 485.70 1.4M
2023-11-12 474.85 484.50 474.85 483.50 0.2M
2023-11-10 460.00 484.35 457.40 474.60 1.3M
2023-11-09 458.00 477.65 455.00 460.20 1.2M
2023-11-08 456.00 473.00 454.60 468.00 1.5M
2023-11-07 448.45 457.30 445.25 452.45 1.9M
2023-11-06 448.80 451.05 443.60 447.05 0.5M
2023-11-03 448.60 451.90 442.00 443.55 0.7M
2023-11-02 452.95 456.40 438.75 442.45 1.0M
2023-11-01 443.00 452.10 427.15 447.75 1.6M
2023-10-31 449.80 455.00 437.10 442.55 0.7M
2023-10-30 449.90 451.40 442.55 447.50 0.6M
2023-10-27 449.90 459.95 446.00 449.90 0.9M
2023-10-26 455.00 456.50 443.85 445.45 1.0M
2023-10-25 454.90 464.20 445.10 454.85 1.4M
2023-10-23 479.00 479.00 448.00 452.95 0.9M
2023-10-20 466.10 478.65 457.40 469.00 3.1M
2023-10-19 461.85 461.85 447.10 450.00 0.9M
2023-10-18 469.30 472.00 461.00 463.30 1.0M
2023-10-17 472.45 475.00 465.00 468.00 0.7M
2023-10-16 465.85 478.90 465.85 467.45 0.5M
2023-10-13 466.50 468.95 460.95 464.60 0.5M
2023-10-12 465.70 470.95 462.30 465.40 0.5M
2023-10-11 470.00 471.50 461.55 465.05 0.4M
2023-10-10 461.00 465.90 454.30 464.00 1.0M
2023-10-09 458.00 467.90 457.00 460.20 0.7M
2023-10-06 483.80 486.20 470.00 476.45 0.7M
2023-10-05 501.60 501.75 478.05 479.75 0.9M
2023-10-04 495.95 510.00 492.10 496.50 1.2M
2023-10-03 475.00 510.00 473.05 495.55 1.8M
2023-09-29 467.45 484.80 466.00 475.85 1.2M
2023-09-28 466.95 492.95 454.75 472.65 4.1M
2023-09-27 469.00 477.60 456.90 461.15 0.8M
2023-09-26 442.45 469.00 441.55 462.55 0.7M
2023-09-25 455.00 468.00 440.05 443.10 0.9M
2023-09-22 467.10 470.00 454.35 456.90 0.8M
2023-09-21 461.30 472.00 458.25 463.10 0.8M
2023-09-20 489.50 490.00 461.00 468.20 1.0M
2023-09-18 491.20 499.25 481.55 487.70 0.7M
2023-09-15 512.20 519.70 485.80 491.20 3.2M
2023-09-14 517.50 526.40 514.75 519.05 1.1M
2023-09-13 508.15 518.00 483.50 513.55 0.9M
2023-09-12 525.95 526.40 483.10 508.20 1.4M
2023-09-11 497.85 541.00 495.80 522.20 2.6M
2023-09-08 480.75 494.00 478.00 491.90 1.3M
2023-09-07 477.80 485.70 471.85 480.95 0.9M
2023-09-06 476.70 485.30 472.40 476.75 0.8M
2023-09-05 484.50 485.00 472.10 474.75 1.1M
2023-09-04 469.25 494.00 465.00 476.10 0.7M
2023-09-01 459.00 464.00 454.40 463.65 0.5M
2023-08-31 446.70 460.00 435.00 454.60 0.9M
2023-08-30 436.45 444.70 432.05 441.95 0.3M
2023-08-29 419.95 434.10 414.40 432.70 0.4M
2023-08-28 424.90 427.70 412.40 417.35 0.4M
2023-08-25 427.50 434.85 420.00 422.35 0.3M
2023-08-24 438.00 438.00 423.20 426.80 0.4M
2023-08-23 429.00 432.25 425.05 431.30 1.1M
2023-08-22 423.90 427.00 406.05 424.70 0.6M
2023-08-21 422.00 422.75 414.10 421.50 0.3M
2023-08-18 408.95 420.00 403.15 418.60 0.4M
2023-08-17 418.00 418.00 407.00 408.25 0.2M
2023-08-16 403.45 417.45 400.10 415.10 0.3M
2023-08-14 413.80 414.70 398.05 404.00 0.3M
2023-08-11 417.95 421.90 410.20 411.45 0.3M
2023-08-10 391.95 415.00 391.25 414.15 0.8M
2023-08-09 395.10 396.00 388.00 391.40 0.2M
2023-08-08 392.90 395.00 388.10 393.45 0.2M
2023-08-07 396.90 400.90 388.40 391.85 0.4M
2023-08-04 401.00 401.65 387.20 393.15 0.5M
2023-08-03 393.00 398.00 383.35 396.35 0.6M
2023-08-02 399.65 401.50 387.05 394.60 0.6M
2023-08-01 402.95 405.00 396.25 401.45 0.4M
2023-07-31 396.20 402.10 394.00 400.95 0.7M
2023-07-28 384.95 394.65 384.00 393.80 0.8M
2023-07-27 384.00 386.90 379.80 381.10 0.5M
2023-07-26 374.15 380.00 372.05 376.30 0.5M
2023-07-25 362.50 375.50 362.50 372.15 0.5M
2023-07-24 371.00 375.50 355.60 360.15 0.5M
2023-07-21 366.55 374.60 365.25 371.65 0.4M
2023-07-20 368.00 368.85 356.15 367.55 0.7M
2023-07-19 351.60 369.00 350.25 367.30 0.7M
2023-07-18 359.30 360.95 343.55 350.20 1.2M
2023-07-17 367.20 367.20 354.80 359.55 0.7M
2023-07-14 363.80 368.25 363.00 364.60 0.2M
2023-07-13 372.95 374.00 355.50 360.70 0.6M
2023-07-12 374.00 374.60 360.95 369.65 0.8M
2023-07-11 355.50 371.25 355.50 370.00 0.8M
2023-07-10 365.95 366.95 351.75 355.35 1.0M
2023-07-07 366.20 370.30 361.55 363.15 0.6M
2023-07-06 353.65 368.50 350.00 365.40 0.8M
2023-07-05 342.75 354.90 341.50 353.65 0.9M
2023-07-04 342.35 344.40 335.10 342.15 0.3M
2023-07-03 333.80 341.80 332.60 340.10 0.5M
2023-06-30 333.00 334.80 326.00 330.40 0.4M
2023-06-28 330.45 339.00 325.20 332.85 0.5M
2023-06-27 329.70 334.55 327.05 330.20 0.9M
2023-06-26 324.75 330.00 322.80 327.95 0.3M
2023-06-23 325.25 328.30 317.05 324.75 0.5M
2023-06-22 334.10 336.90 325.65 327.70 0.3M
2023-06-21 336.80 344.80 329.10 333.45 0.7M
2023-06-20 327.95 335.30 326.00 334.00 0.4M
2023-06-19 329.15 332.90 324.00 327.20 0.3M
2023-06-16 335.00 338.45 324.40 325.75 1.0M
2023-06-15 330.30 336.90 325.40 332.50 0.7M
2023-06-14 325.20 335.40 321.30 331.75 0.6M
2023-06-13 319.30 332.00 312.50 326.90 1.0M
2023-06-12 315.45 319.70 311.60 318.35 0.4M
2023-06-09 315.60 316.75 310.25 314.85 0.4M
2023-06-08 310.00 317.50 306.00 315.35 0.9M
2023-06-07 301.90 309.80 297.45 308.90 1.0M
2023-06-06 285.90 302.00 284.15 300.55 1.4M
2023-06-05 291.00 295.55 283.60 284.25 0.4M
2023-06-02 294.85 295.25 289.10 290.60 0.4M
2023-06-01 295.95 299.05 290.00 292.50 0.3M
2023-05-31 282.05 301.00 276.10 293.65 1.1M
2023-05-30 292.45 292.45 281.10 282.80 0.5M
2023-05-29 294.20 294.20 286.15 291.05 0.3M
2023-05-26 289.80 294.15 286.50 290.20 0.4M
2023-05-25 291.85 293.70 285.40 288.65 0.3M
2023-05-24 295.80 298.35 290.60 291.90 0.9M
2023-05-23 285.40 301.65 285.40 295.80 1.8M
2023-05-22 286.30 288.20 281.90 285.30 0.3M
2023-05-19 296.05 298.00 279.05 285.00 1.8M
2023-05-18 280.10 304.00 280.10 296.05 4.7M
2023-05-17 279.75 281.70 276.40 280.40 0.5M
2023-05-16 282.00 282.70 279.80 280.10 0.5M
2023-05-15 276.95 282.40 270.40 280.35 0.6M
2023-05-12 297.90 297.90 274.00 277.95 1.9M
2023-05-11 294.20 302.00 291.80 296.10 0.6M
2023-05-10 292.20 294.80 290.10 292.40 0.4M
2023-05-09 289.05 293.45 287.95 291.70 0.7M
2023-05-08 292.00 293.50 283.80 289.10 0.5M
2023-05-05 293.30 294.20 289.10 291.00 0.4M
2023-05-04 289.90 294.95 288.10 292.25 0.6M
2023-05-03 285.00 291.50 275.10 289.50 0.7M
2023-05-02 281.70 286.25 281.00 285.00 0.7M
2023-04-28 286.00 287.80 273.60 281.90 1.0M
2023-04-27 272.47 288.87 271.23 279.25 0.7M
2023-04-26 267.04 272.23 267.04 271.13 0.4M
2023-04-25 271.73 273.82 267.84 269.24 0.7M
2023-04-24 268.44 270.78 264.05 269.98 0.7M
2023-04-21 265.95 268.54 263.41 267.14 0.7M
2023-04-20 260.32 266.60 258.08 264.20 0.6M
2023-04-19 260.02 261.76 256.33 259.12 0.6M
2023-04-18 263.76 265.85 257.68 259.57 0.5M
2023-04-17 266.05 268.04 256.23 260.87 1.1M
2023-04-13 265.70 269.04 254.09 264.95 1.4M
2023-04-12 276.01 279.40 259.32 264.35 1.1M
2023-04-11 278.01 278.85 274.12 276.01 0.8M
2023-04-10 286.97 287.52 279.80 282.79 0.3M
2023-04-06 287.17 287.97 283.44 287.32 0.2M
2023-04-05 289.36 291.96 285.28 287.17 1.4M
2023-04-03 293.95 295.14 286.97 288.22 1.7M
2023-03-31 281.14 289.02 277.51 288.77 2.7M
2023-03-29 282.99 289.66 274.02 278.25 1.6M
2023-03-28 284.08 290.16 269.54 278.95 0.7M
2023-03-27 290.06 291.96 281.54 290.61 0.7M
2023-03-24 292.95 294.65 289.76 290.41 0.2M
2023-03-23 293.95 296.39 291.01 293.40 0.3M
2023-03-22 289.96 298.73 289.31 293.55 0.4M
2023-03-21 287.32 291.91 285.78 290.01 0.5M
2023-03-20 296.34 296.34 279.55 285.88 1.1M
2023-03-17 318.86 319.86 284.38 292.05 12.2M
2023-03-16 315.87 321.85 310.39 316.02 1.4M
2023-03-15 312.78 324.34 312.33 316.67 2.0M
2023-03-14 306.90 315.87 305.26 309.49 2.3M
2023-03-13 315.82 315.82 305.91 307.85 2.0M
2023-03-10 307.45 318.66 304.96 311.24 2.0M
2023-03-09 316.87 325.83 300.92 307.80 3.4M
2023-03-08 300.77 327.83 295.94 309.29 7.3M
2023-03-06 281.24 302.92 278.65 298.28 2.9M
2023-03-03 279.05 283.59 274.47 278.55 0.8M
2023-03-02 271.93 279.60 270.18 277.96 1.0M
2023-03-01 267.99 271.78 267.04 270.18 0.7M
2023-02-28 259.07 268.44 256.43 266.05 0.8M
2023-02-27 264.55 265.05 241.83 256.43 1.2M
2023-02-24 272.23 273.72 263.06 265.25 0.6M
2023-02-23 261.86 272.62 261.86 269.98 0.8M
2023-02-22 271.28 274.32 261.76 263.26 0.7M
2023-02-21 268.04 273.42 264.15 272.18 0.9M
2023-02-20 264.50 268.04 261.51 266.75 0.7M
2023-02-17 256.38 264.80 255.98 263.06 0.8M
2023-02-16 256.38 259.32 253.19 256.38 1.1M
2023-02-15 258.08 258.28 246.52 255.09 0.6M
2023-02-14 257.73 259.72 254.49 256.13 0.5M
2023-02-13 257.03 260.57 252.40 256.33 0.5M
2023-02-10 259.32 263.26 254.49 256.43 0.5M
2023-02-09 261.02 264.80 257.53 261.66 0.5M
2023-02-08 255.64 263.06 255.64 261.81 0.3M
2023-02-07 262.31 263.96 256.08 257.58 0.3M
2023-02-06 265.30 267.99 257.38 262.26 0.5M
2023-02-03 265.05 266.45 260.07 265.25 0.6M
2023-02-02 260.07 266.05 257.68 264.55 0.7M
2023-02-01 256.08 271.63 254.04 261.12 1.5M
2023-01-31 250.85 256.58 250.30 253.74 0.5M
2023-01-30 254.04 256.58 249.11 253.14 0.9M
2023-01-27 255.59 261.07 229.38 256.13 1.9M
2023-01-25 252.30 262.01 252.30 256.93 1.0M
2023-01-24 254.34 257.78 250.20 256.03 1.1M
2023-01-23 258.87 258.87 246.12 256.78 1.9M
2023-01-20 245.82 262.16 244.67 254.54 2.7M
2023-01-19 242.58 245.92 241.14 244.87 0.5M
2023-01-18 243.28 247.81 240.14 242.53 0.9M
2023-01-17 243.78 245.02 239.44 243.18 0.6M
2023-01-16 238.05 244.87 236.15 242.78 1.2M
2023-01-13 234.91 241.88 234.06 235.66 1.0M
2023-01-12 234.26 236.55 230.18 233.91 0.5M
2023-01-11 233.66 238.00 230.28 234.26 0.5M
2023-01-10 239.69 240.64 229.63 234.56 0.6M
2023-01-09 241.44 243.48 237.45 239.04 0.6M
2023-01-06 237.05 242.43 229.53 238.45 1.2M
2023-01-05 241.04 241.04 233.22 236.80 0.8M
2023-01-04 245.12 247.61 237.50 239.49 1.1M
2023-01-03 252.40 252.40 241.29 247.81 2.2M
2023-01-02 240.14 254.09 235.21 252.40 3.2M